Universal Health Services, Inc. (UHS)

NYSE: UHS · Real-Time Price · USD

195.22

-1.94 (-0.98%)

At close: Nov 10, 2026, 4:00 PM EST

195.41

+0.19 (0.10%)

After-hours: Nov 10, 2026, 4:20 PM EST

Universal Health Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	198.53	198.53	194.15	195.22	195.22	-0.98%	533,432
Nov 9, 2026	196.50	199.41	196.45	197.16	197.16	0.85%	687,768
Nov 6, 2026	192.56	196.73	191.12	195.50	195.50	-1.56%	740,165
Nov 5, 2026	200.00	204.75	194.01	198.59	198.59	1.08%	1,316,063
Nov 4, 2026	186.00	197.63	185.31	196.46	196.46	10.91%	1,782,050
Nov 3, 2026	182.54	182.75	176.82	177.13	177.13	-1.95%	653,053
Nov 2, 2026	172.80	180.94	172.80	180.65	180.65	2.61%	910,776
Oct 30, 2026	179.44	179.44	175.15	176.05	176.05	-0.32%	582,095
Oct 29, 2026	174.20	176.92	170.32	176.61	176.61	2.57%	1,005,133
Oct 28, 2026	175.00	182.35	169.13	172.18	172.18	-2.90%	1,510,076
Oct 27, 2026	187.32	191.58	173.83	177.32	177.32	-4.52%	1,249,567
Oct 26, 2026	186.89	189.34	184.81	185.71	185.71	-0.63%	721,003
Oct 23, 2026	187.27	188.98	186.57	186.89	186.89	-0.66%	450,804
Oct 22, 2026	183.36	188.86	182.94	188.13	188.13	2.88%	489,328
Oct 21, 2026	184.81	187.38	182.44	182.87	182.87	-1.48%	338,469
Oct 20, 2026	184.10	187.36	183.07	185.61	185.61	1.82%	340,556
Oct 19, 2026	183.89	186.11	180.79	182.29	182.29	-1.52%	547,644
Oct 16, 2026	188.57	189.19	182.72	185.10	185.10	-1.21%	585,527
Oct 15, 2026	189.61	190.55	187.26	187.36	187.36	0.79%	490,153
Oct 14, 2026	180.08	186.90	179.97	185.89	185.89	3.84%	656,057
Oct 13, 2026	179.57	179.76	177.77	179.01	179.01	0.10%	653,047
Oct 12, 2026	177.56	181.20	177.24	178.83	178.83	0.83%	547,740
Oct 9, 2026	175.31	178.63	174.74	177.35	177.35	0.93%	397,318
Oct 8, 2026	173.39	177.20	173.39	175.72	175.72	0.63%	422,364
Oct 7, 2026	175.83	178.13	174.19	174.62	174.62	-1.39%	540,165
Oct 6, 2026	174.21	178.11	174.21	177.08	177.08	0.59%	412,368
Oct 5, 2026	175.42	178.25	175.42	176.05	176.05	0.19%	550,416
Oct 2, 2026	175.46	176.73	173.50	175.72	175.72	0.37%	536,230
Oct 1, 2026	174.16	177.65	173.53	175.07	175.07	0.46%	590,078
Sep 30, 2026	175.86	175.97	173.73	174.26	174.26	-0.84%	594,670
Sep 29, 2026	176.75	177.92	174.69	175.73	175.73	-0.99%	631,067
Sep 28, 2026	178.26	183.46	177.37	177.48	177.48	-0.77%	764,390
Sep 25, 2026	176.99	180.41	176.54	178.86	178.86	1.06%	641,120
Sep 24, 2026	182.51	184.88	176.67	176.99	176.99	-2.43%	880,668
Sep 23, 2026	179.51	186.06	179.09	181.39	181.39	1.17%	883,731
Sep 22, 2026	176.24	181.58	176.20	179.29	179.29	2.60%	791,030
Sep 21, 2026	176.61	180.02	174.22	174.74	174.74	-1.10%	900,690
Sep 18, 2026	181.11	182.12	176.61	176.69	176.69	-2.25%	1,742,899
Sep 17, 2026	182.29	182.88	180.20	180.75	180.75	-0.25%	976,997
Sep 16, 2026	176.27	182.19	175.37	181.21	181.21	2.47%	869,531
Sep 15, 2026	171.62	178.04	169.04	176.85	176.85	2.08%	792,385
Sep 14, 2026	176.87	178.40	170.17	173.25	173.25	-0.90%	600,959
Sep 11, 2026	174.11	177.00	173.35	174.83	174.83	1.22%	511,068
Sep 10, 2026	176.92	177.88	171.66	172.72	172.72	-1.74%	654,018
Sep 9, 2026	171.14	177.07	169.81	175.78	175.78	2.26%	890,102
Sep 8, 2026	168.20	174.21	168.00	171.89	171.89	1.32%	791,603
Sep 4, 2026	167.20	170.50	167.20	169.65	169.65	0.26%	381,651
Sep 3, 2026	168.93	171.41	166.43	169.21	169.21	1.03%	463,167
Sep 2, 2026	170.14	171.55	167.24	167.49	167.49	-1.91%	808,816
Sep 1, 2026	171.46	174.36	168.80	170.75	170.75	0.36%	501,488